5343 ニッコー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-12-27 | 386 | 386 | 380 | 380 | 12,000 | 380 |
| 2006-12-26 | 386 | 386 | 385 | 385 | 5,000 | 385 |
| 2006-12-25 | 391 | 391 | 391 | 391 | 6,000 | 391 |
| 2006-12-22 | 390 | 391 | 390 | 391 | 6,000 | 391 |
| 2006-12-21 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 2006-12-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-12-19 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2006-12-18 | 390 | 400 | 390 | 399 | 3,000 | 399 |
| 2006-12-15 | 390 | 390 | 385 | 386 | 7,000 | 386 |
| 2006-12-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-12-13 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-12-12 | 391 | 391 | 385 | 385 | 4,000 | 385 |
| 2006-12-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-12-08 | 390 | 390 | 389 | 390 | 5,000 | 390 |
| 2006-12-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-12-06 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2006-12-05 | 380 | 385 | 380 | 385 | 7,000 | 385 |
| 2006-12-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-12-01 | 371 | 380 | 370 | 380 | 5,000 | 380 |
| 2006-11-30 | 372 | 372 | 370 | 370 | 13,000 | 370 |
| 2006-11-29 | 399 | 399 | 397 | 397 | 3,000 | 397 |
| 2006-11-27 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2006-11-24 | 406 | 410 | 406 | 410 | 2,000 | 410 |
| 2006-11-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-11-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-11-17 | 440 | 440 | 415 | 415 | 2,000 | 415 |
| 2006-11-13 | 420 | 440 | 420 | 440 | 2,000 | 440 |
| 2006-11-10 | 426 | 426 | 425 | 425 | 2,000 | 425 |
| 2006-11-09 | 440 | 440 | 425 | 425 | 4,000 | 425 |
| 2006-11-07 | 452 | 452 | 450 | 450 | 3,000 | 450 |
| 2006-11-06 | 455 | 455 | 452 | 452 | 2,000 | 452 |
| 2006-11-02 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2006-10-31 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-10-30 | 459 | 461 | 459 | 461 | 3,000 | 461 |
| 2006-10-27 | 466 | 466 | 461 | 461 | 2,000 | 461 |
| 2006-10-26 | 472 | 476 | 467 | 471 | 9,000 | 471 |
| 2006-10-25 | 507 | 515 | 502 | 515 | 12,000 | 515 |
| 2006-10-24 | 500 | 515 | 495 | 515 | 6,000 | 515 |
| 2006-10-23 | 485 | 499 | 485 | 495 | 6,000 | 495 |
| 2006-10-20 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2006-10-19 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2006-10-18 | 480 | 480 | 468 | 480 | 7,000 | 480 |
| 2006-10-17 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2006-10-16 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2006-10-13 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2006-10-12 | 495 | 498 | 492 | 492 | 4,000 | 492 |
| 2006-10-11 | 491 | 492 | 491 | 492 | 2,000 | 492 |
| 2006-10-10 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2006-10-06 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2006-10-05 | 492 | 492 | 490 | 490 | 3,000 | 490 |
| 2006-10-03 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2006-09-29 | 478 | 480 | 478 | 478 | 4,000 | 478 |
| 2006-09-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-09-27 | 463 | 490 | 462 | 490 | 4,000 | 490 |
| 2006-09-26 | 457 | 457 | 456 | 456 | 6,000 | 456 |
| 2006-09-25 | 458 | 460 | 456 | 456 | 3,000 | 456 |
| 2006-09-21 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2006-09-20 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2006-09-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-09-14 | 458 | 458 | 450 | 458 | 4,000 | 458 |
| 2006-09-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-09-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-09-11 | 480 | 480 | 465 | 470 | 7,000 | 470 |
| 2006-09-08 | 484 | 484 | 480 | 480 | 4,000 | 480 |
| 2006-09-07 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2006-09-05 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-09-01 | 493 | 493 | 481 | 481 | 3,000 | 481 |
| 2006-08-31 | 481 | 494 | 481 | 494 | 3,000 | 494 |
| 2006-08-29 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2006-08-28 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2006-08-24 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2006-08-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-08-21 | 485 | 499 | 485 | 499 | 4,000 | 499 |
| 2006-08-18 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2006-08-17 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-08-16 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-08-15 | 455 | 459 | 455 | 459 | 4,000 | 459 |
| 2006-08-10 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2006-08-08 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-08-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-08-04 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2006-07-26 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2006-07-25 | 448 | 460 | 448 | 460 | 2,000 | 460 |
| 2006-07-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-07-20 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2006-07-19 | 451 | 451 | 445 | 445 | 2,000 | 445 |
| 2006-07-18 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2006-07-13 | 448 | 459 | 448 | 459 | 2,000 | 459 |
| 2006-07-11 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2006-07-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2006-07-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-07-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-07-04 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2006-07-03 | 455 | 455 | 441 | 441 | 2,000 | 441 |
| 2006-06-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-06-28 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-06-26 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2006-06-22 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2006-06-21 | 479 | 479 | 454 | 454 | 3,000 | 454 |
| 2006-06-16 | 460 | 480 | 450 | 450 | 6,000 | 450 |
| 2006-06-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-06-09 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2006-06-08 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 2006-06-07 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-06-06 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2006-06-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-06-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-06-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-05-31 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2006-05-29 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2006-05-26 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2006-05-25 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2006-05-24 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-05-23 | 500 | 500 | 486 | 486 | 4,000 | 486 |
| 2006-05-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2006-05-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-05-18 | 505 | 505 | 500 | 500 | 7,000 | 500 |
| 2006-05-17 | 511 | 511 | 501 | 505 | 5,000 | 505 |
| 2006-05-16 | 525 | 525 | 511 | 511 | 5,000 | 511 |
| 2006-05-15 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2006-05-12 | 524 | 528 | 524 | 528 | 6,000 | 528 |
| 2006-05-11 | 523 | 523 | 523 | 523 | 2,000 | 523 |
| 2006-05-10 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2006-05-09 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2006-05-08 | 516 | 517 | 516 | 517 | 3,000 | 517 |
| 2006-05-02 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-05-01 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2006-04-28 | 514 | 515 | 510 | 510 | 4,000 | 510 |
| 2006-04-27 | 522 | 522 | 520 | 520 | 2,000 | 520 |
| 2006-04-26 | 539 | 539 | 527 | 527 | 4,000 | 527 |
| 2006-04-25 | 540 | 550 | 540 | 541 | 10,000 | 541 |
| 2006-04-24 | 586 | 588 | 586 | 588 | 11,000 | 588 |
| 2006-04-21 | 585 | 586 | 581 | 586 | 14,000 | 586 |
| 2006-04-20 | 581 | 585 | 581 | 585 | 6,000 | 585 |
| 2006-04-19 | 571 | 581 | 571 | 581 | 8,000 | 581 |
| 2006-04-18 | 578 | 578 | 571 | 571 | 8,000 | 571 |
| 2006-04-17 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2006-04-14 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2006-04-12 | 580 | 580 | 575 | 579 | 11,000 | 579 |
| 2006-04-11 | 580 | 580 | 578 | 580 | 7,000 | 580 |
| 2006-04-10 | 580 | 585 | 580 | 585 | 9,000 | 585 |
| 2006-04-07 | 585 | 585 | 582 | 582 | 6,000 | 582 |
| 2006-04-06 | 588 | 588 | 582 | 582 | 4,000 | 582 |
| 2006-04-05 | 590 | 590 | 588 | 588 | 11,000 | 588 |
| 2006-04-04 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 2006-04-03 | 579 | 589 | 579 | 589 | 6,000 | 589 |
| 2006-03-31 | 580 | 580 | 578 | 578 | 9,000 | 578 |
| 2006-03-30 | 570 | 580 | 570 | 580 | 8,000 | 580 |
| 2006-03-29 | 549 | 560 | 549 | 550 | 13,000 | 550 |
| 2006-03-28 | 548 | 549 | 548 | 549 | 2,000 | 549 |
| 2006-03-27 | 549 | 549 | 531 | 548 | 5,000 | 548 |
| 2006-03-24 | 530 | 531 | 530 | 530 | 8,000 | 530 |
| 2006-03-23 | 520 | 533 | 520 | 523 | 10,000 | 523 |
| 2006-03-22 | 510 | 520 | 510 | 515 | 14,000 | 515 |
| 2006-03-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-03-17 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2006-03-16 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2006-03-15 | 515 | 515 | 500 | 510 | 5,000 | 510 |
| 2006-03-14 | 510 | 515 | 506 | 506 | 4,000 | 506 |
| 2006-03-13 | 511 | 515 | 510 | 510 | 3,000 | 510 |
| 2006-03-10 | 502 | 502 | 501 | 501 | 2,000 | 501 |
| 2006-03-09 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2006-03-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-03-06 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2006-03-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-03-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-03-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-02-28 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2006-02-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-02-24 | 520 | 520 | 500 | 500 | 2,000 | 500 |
| 2006-02-23 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 2006-02-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2006-02-21 | 502 | 502 | 487 | 500 | 13,000 | 500 |
| 2006-02-20 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 2006-02-15 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-02-14 | 540 | 550 | 540 | 540 | 3,000 | 540 |
| 2006-02-13 | 555 | 555 | 551 | 551 | 2,000 | 551 |
| 2006-02-10 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2006-02-09 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 2006-02-08 | 550 | 559 | 550 | 555 | 6,000 | 555 |
| 2006-02-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-02-03 | 555 | 555 | 545 | 545 | 5,000 | 545 |
| 2006-02-02 | 560 | 570 | 559 | 559 | 5,000 | 559 |
| 2006-02-01 | 567 | 570 | 562 | 562 | 3,000 | 562 |
| 2006-01-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-01-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-01-27 | 562 | 570 | 562 | 570 | 5,000 | 570 |
| 2006-01-26 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2006-01-25 | 568 | 569 | 560 | 569 | 6,000 | 569 |
| 2006-01-24 | 551 | 568 | 551 | 568 | 5,000 | 568 |
| 2006-01-23 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2006-01-20 | 574 | 577 | 574 | 574 | 5,000 | 574 |
| 2006-01-19 | 575 | 575 | 540 | 574 | 12,000 | 574 |
| 2006-01-18 | 599 | 599 | 577 | 577 | 12,000 | 577 |
| 2006-01-17 | 601 | 601 | 584 | 601 | 6,000 | 601 |
| 2006-01-16 | 600 | 602 | 599 | 602 | 12,000 | 602 |
| 2006-01-13 | 597 | 599 | 580 | 599 | 16,000 | 599 |
| 2006-01-12 | 561 | 579 | 561 | 578 | 16,000 | 578 |
| 2006-01-11 | 551 | 561 | 551 | 561 | 10,000 | 561 |
| 2006-01-10 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 2006-01-06 | 549 | 549 | 540 | 540 | 5,000 | 540 |
| 2006-01-05 | 545 | 549 | 545 | 549 | 6,000 | 549 |
| 2006-01-04 | 545 | 545 | 545 | 545 | 1,000 | 545 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
